Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alcoa
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 29, 2016
6.980
7.290
6.980
7.290
35,772,400
+0.29(+4.14%)
Jan 28, 2016
7.170
7.190
6.820
7.000
26,876,958
+0.04(+0.57%)
Jan 27, 2016
7.060
7.280
6.920
6.960
34,529,440
-0.18(-2.52%)
Jan 26, 2016
6.890
7.180
6.765
7.140
36,492,584
+0.34(+5.00%)
Jan 25, 2016
6.810
7.000
6.760
6.800
34,000,464
-0.07(-1.02%)
Jan 22, 2016
7.290
7.420
6.830
6.870
34,384,328
-0.22(-3.10%)
Jan 21, 2016
6.740
7.260
6.715
7.090
47,622,984
+0.35(+5.19%)
Jan 20, 2016
6.805
6.140
6.740
67,533,472
+0.00(+0.00%)
Jan 19, 2016
6.980
7.020
6.560
6.740
51,922,520
-0.16(-2.32%)
Jan 15, 2016
6.900
6.900
6.900
0
-0.34(-4.70%)
Jan 14, 2016
7.090
7.370
6.850
7.240
44,283,308
+0.11(+1.54%)
Jan 13, 2016
7.320
7.440
7.080
7.130
45,688,072
-0.15(-2.06%)
Jan 12, 2016
8.010
8.020
7.100
7.280
91,351,312
-0.72(-9.00%)
Jan 11, 2016
8.290
8.290
7.900
8.000
47,666,912
-0.07(-0.87%)
Jan 08, 2016
8.520
8.560
8.020
8.070
41,731,856
-0.20(-2.42%)
Jan 07, 2016
8.390
8.510
8.230
8.270
34,059,072
-0.34(-3.95%)
Jan 06, 2016
9.000
9.020
8.550
8.610
55,192,984
-0.66(-7.12%)
Jan 05, 2016
9.720
9.770
9.160
9.270
39,280,536
-0.44(-4.53%)
Jan 04, 2016
9.520
9.800
9.450
9.710
37,917,920
-0.16(-1.62%)
Dec 31, 2015
9.870
9.870
9.870
0
-0.09(-0.90%)
Dec 30, 2015
9.940
10.03
9.850
9.960
23,520,438
-0.17(-1.68%)
Dec 29, 2015
10.11
10.27
10.00
10.13
13,433,902
+0.15(+1.50%)
Dec 28, 2015
10.00
10.01
9.810
9.980
15,608,430
-0.14(-1.38%)
Dec 24, 2015
10.12
10.12
10.12
0
-0.07(-0.69%)
Dec 23, 2015
9.700
10.22
9.680
10.19
39,055,876
+0.63(+6.59%)
Dec 22, 2015
9.350
9.570
9.260
9.560
19,474,104
+0.24(+2.58%)
Dec 21, 2015
9.350
9.425
9.230
9.320
24,985,532
+0.09(+0.98%)
Dec 18, 2015
9.160
9.410
9.130
9.230
32,459,694
+0.08(+0.87%)
Dec 17, 2015
9.200
9.245
9.035
9.150
21,600,364
-0.09(-0.97%)
Dec 16, 2015
9.230
9.270
9.070
9.240
25,542,980
+0.12(+1.32%)
Dec 15, 2015
9.100
9.340
9.080
9.120
27,930,704
+0.12(+1.33%)
Dec 14, 2015
8.840
9.050
8.680
9.000
36,684,144
+0.14(+1.58%)
Dec 11, 2015
8.980
9.020
8.760
8.860
31,180,184
-0.31(-3.38%)
Dec 10, 2015
8.790
9.340
8.740
9.170
36,464,540
+0.43(+4.92%)
Dec 09, 2015
8.630
8.790
8.500
8.740
28,185,816
+0.22(+2.58%)
Dec 08, 2015
8.810
8.820
8.500
8.520
48,871,640
-0.52(-5.75%)
Dec 07, 2015
9.460
9.470
8.950
9.040
37,438,220
-0.30(-3.21%)
Dec 04, 2015
9.030
9.375
9.000
9.340
29,518,708
+0.35(+3.89%)
Dec 03, 2015
9.360
9.400
8.910
8.990
23,319,584
-0.36(-3.85%)
Dec 02, 2015
9.420
9.575
9.310
9.350
25,571,352
-0.13(-1.37%)
Dec 01, 2015
9.460
9.600
9.410
9.480
25,544,148
+0.12(+1.28%)
Nov 30, 2015
9.330
9.510
9.310
9.360
24,070,204
+0.04(+0.43%)
Nov 27, 2015
9.320
9.460
9.295
9.320
9,841,053
-0.09(-0.96%)
Nov 25, 2015
9.410
9.410
9.410
0
+0.32(+3.52%)
Nov 24, 2015
9.070
9.200
8.970
9.090
26,982,272
+0.02(+0.22%)
Nov 23, 2015
9.070
44,189,988
+0.38(+4.37%)
Nov 20, 2015
8.810
8.900
8.590
8.690
24,866,448
-0.07(-0.80%)
Nov 19, 2015
8.510
8.780
8.500
8.760
32,515,344
+0.35(+4.16%)
Nov 18, 2015
8.310
8.410
8.220
8.410
23,781,792
+0.14(+1.69%)
Nov 17, 2015
8.330
8.460
8.240
8.270
34,652,472
-0.02(-0.24%)
Nov 16, 2015
7.970
8.320
7.960
8.290
33,644,252
+0.30(+3.75%)
Nov 13, 2015
7.850
8.060
7.820
7.990
26,216,884
+0.17(+2.17%)
Nov 12, 2015
8.000
8.003
7.810
7.820
39,148,568
-0.26(-3.22%)
Nov 11, 2015
8.380
8.470
8.080
8.080
33,486,784
-0.27(-3.23%)
Nov 10, 2015
8.600
8.610
8.340
8.350
28,315,746
-0.26(-3.02%)
Nov 09, 2015
8.970
9.000
8.500
8.610
43,460,876
-0.48(-5.28%)
Nov 06, 2015
9.110
9.180
8.980
9.090
23,359,584
-0.11(-1.20%)
Nov 05, 2015
9.270
9.320
9.060
9.200
22,501,930
-0.18(-1.92%)
Nov 04, 2015
9.450
9.510
9.270
9.380
22,172,562
+0.00(+0.00%)
Nov 03, 2015
9.200
9.580
9.190
9.380
25,608,008
+0.21(+2.29%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit